FinancialContent is the trusted provider of stock market information to the media industry.
(NQ: )
N/A   UNCHANGED
Last Price  /  Updated:   /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2003 4.590 4.590 4.350 4.400 75,700 -0.13(-2.87%)
Aug 28, 2003 4.550 4.600 4.500 4.530 52,800 +0.03(+0.67%)
Aug 27, 2003 4.491 4.580 4.440 4.500 25,900 +0.01(+0.22%)
Aug 26, 2003 4.560 4.560 4.490 4.490 66,400 -0.02(-0.44%)
Aug 25, 2003 4.510 4.580 4.450 4.510 18,500 +0.01(+0.22%)
Aug 22, 2003 4.570 4.600 4.490 4.500 70,500 +0.01(+0.22%)
Aug 21, 2003 4.540 4.600 4.400 4.490 551,600 -0.01(-0.22%)
Aug 20, 2003 4.500 4.600 4.420 4.500 58,800 -0.04(-0.88%)
Aug 19, 2003 4.750 4.760 4.500 4.540 71,500 -0.15(-3.20%)
Aug 18, 2003 4.640 4.750 4.600 4.690 52,600 +0.03(+0.64%)
Aug 15, 2003 4.600 4.700 4.400 4.660 48,900 +0.07(+1.53%)
Aug 14, 2003 4.400 4.690 4.250 4.590 36,300 +0.17(+3.85%)
Aug 13, 2003 4.200 4.430 4.160 4.420 35,700 +0.22(+5.24%)
Aug 12, 2003 4.170 4.240 4.100 4.200 94,000 +0.05(+1.20%)
Aug 11, 2003 4.070 4.200 4.070 4.150 93,900 +0.08(+1.97%)
Aug 08, 2003 4.230 4.250 3.970 4.070 297,500 -0.10(-2.40%)
Aug 07, 2003 4.430 4.450 4.150 4.170 283,200 -0.28(-6.29%)
Aug 06, 2003 4.750 4.760 4.450 4.450 154,100 -0.28(-5.92%)
Aug 05, 2003 4.850 4.900 4.570 4.730 108,300 -0.16(-3.27%)
Aug 04, 2003 4.950 5.050 4.750 4.890 155,700 -0.06(-1.21%)
Aug 01, 2003 5.000 5.150 4.810 4.950 114,700 -0.05(-1.00%)
Jul 31, 2003 5.000 5.400 4.840 5.000 221,600 +0.04(+0.81%)
Jul 30, 2003 4.810 4.990 4.730 4.960 138,800 +0.01(+0.20%)
Jul 29, 2003 4.910 4.955 4.730 4.950 71,200 +0.05(+1.02%)
Jul 28, 2003 4.660 5.000 4.570 4.900 210,600 +0.23(+4.93%)
Jul 25, 2003 4.600 4.690 4.450 4.670 61,700 +0.01(+0.21%)
Jul 24, 2003 4.500 4.770 4.500 4.660 140,000 -0.04(-0.85%)
Jul 23, 2003 4.650 4.700 4.300 4.700 200,800 +0.05(+1.08%)
Jul 22, 2003 4.480 4.650 4.400 4.650 211,100 +0.18(+4.03%)
Jul 21, 2003 4.560 4.560 4.400 4.470 50,000 -0.03(-0.67%)
Jul 18, 2003 4.650 4.710 4.300 4.500 257,900 -0.06(-1.32%)
Jul 17, 2003 4.720 4.720 4.470 4.560 96,900 -0.20(-4.20%)
Jul 16, 2003 4.890 4.900 4.650 4.760 133,900 -0.08(-1.67%)
Jul 15, 2003 4.970 4.990 4.720 4.841 375,900 -0.01(-0.19%)
Jul 14, 2003 4.600 4.950 4.520 4.850 346,100 +0.27(+5.92%)
Jul 11, 2003 4.550 4.579 4.300 4.579 124,500 +0.03(+0.64%)
Jul 10, 2003 4.600 4.620 4.360 4.550 289,100 -0.07(-1.52%)
Jul 09, 2003 4.620 4.670 4.380 4.620 297,600 +0.04(+0.87%)
Jul 08, 2003 4.110 4.680 4.100 4.580 696,400 +0.46(+11.17%)
Jul 07, 2003 4.090 4.200 4.000 4.120 195,400 +0.05(+1.23%)
Jul 03, 2003 3.950 4.200 3.900 4.070 206,700 +0.00(+0.00%)
Jul 02, 2003 3.660 4.550 3.500 4.070 637,082 +0.39(+10.60%)
Jul 01, 2003 3.720 3.800 3.600 3.680 352,900 +0.02(+0.55%)
Jun 30, 2003 3.800 3.920 3.580 3.660 1,176,000 -0.14(-3.68%)
Jun 27, 2003 3.770 3.930 3.590 3.800 273,500 +0.00(+0.00%)
Jun 26, 2003 3.840 3.870 3.660 3.800 323,600 +0.00(+0.00%)
Jun 25, 2003 3.490 3.890 3.400 3.800 311,500 +0.20(+5.56%)
Jun 24, 2003 3.500 3.660 3.430 3.600 105,800 -0.06(-1.64%)
Jun 23, 2003 3.650 3.720 3.430 3.660 187,000 -0.04(-1.08%)
Jun 20, 2003 3.650 3.800 3.650 3.700 214,800 -0.05(-1.33%)
Jun 19, 2003 4.000 4.000 3.740 3.750 271,300 -0.22(-5.54%)
Jun 18, 2003 3.720 4.030 3.700 3.970 389,800 +0.17(+4.47%)
Jun 17, 2003 3.810 3.890 3.660 3.800 383,500 +0.00(+0.00%)
Jun 16, 2003 3.440 3.970 3.380 3.800 564,200 +0.29(+8.26%)
Jun 13, 2003 3.550 3.670 3.500 3.510 231,300 -0.09(-2.50%)
Jun 12, 2003 3.750 3.770 3.550 3.600 372,800 +0.01(+0.28%)
Jun 11, 2003 3.010 3.760 2.960 3.590 347,500 +0.23(+6.85%)
Jun 10, 2003 3.290 3.480 3.210 3.360 104,500 +0.19(+5.99%)
Jun 09, 2003 3.570 3.600 3.160 3.170 81,300 -0.32(-9.17%)
Jun 06, 2003 3.600 3.790 3.260 3.490 164,000 -0.03(-0.85%)
Jun 05, 2003 3.500 3.590 3.400 3.520 71,000 -0.05(-1.40%)
Jun 04, 2003 3.540 3.630 3.440 3.570 170,400 +0.04(+1.13%)
Jun 03, 2003 3.380 3.650 3.240 3.530 187,600 +0.15(+4.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.